Lam Dong Pharmaceutical JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 46,000.00 | 46,800.00 | 42,400.00 | 46,100.00 | 46,100.00 | 55,600 |
| 2022-04-05 | 47,000.00 | 47,000.00 | 45,900.00 | 46,800.00 | 46,800.00 | 85,907 |
| 2022-04-04 | 46,800.00 | 48,000.00 | 45,300.00 | 46,900.00 | 46,900.00 | 210,115 |
| 2022-04-01 | 47,000.00 | 47,000.00 | 45,000.00 | 46,400.00 | 46,400.00 | 172,900 |
| 2022-03-31 | 45,000.00 | 47,800.00 | 44,000.00 | 46,900.00 | 46,900.00 | 206,107 |
| 2022-03-30 | 49,000.00 | 49,000.00 | 45,600.00 | 47,500.00 | 47,500.00 | 220,446 |
| 2022-03-29 | 47,800.00 | 47,800.00 | 46,000.00 | 47,700.00 | 47,700.00 | 194,900 |
| 2022-03-28 | 48,000.00 | 48,500.00 | 46,800.00 | 47,500.00 | 47,500.00 | 164,400 |
| 2022-03-25 | 48,000.00 | 48,900.00 | 47,100.00 | 48,000.00 | 48,000.00 | 299,317 |
| 2022-03-24 | 47,200.00 | 48,400.00 | 46,500.00 | 48,000.00 | 48,000.00 | 234,013 |
| 2022-03-23 | 47,500.00 | 48,000.00 | 46,100.00 | 48,000.00 | 48,000.00 | 188,500 |
| 2022-03-22 | 48,000.00 | 48,500.00 | 46,700.00 | 47,700.00 | 47,700.00 | 164,100 |
| 2022-03-21 | 48,200.00 | 48,200.00 | 47,000.00 | 48,000.00 | 48,000.00 | 220,010 |
| 2022-03-18 | 47,700.00 | 48,100.00 | 46,300.00 | 47,900.00 | 47,900.00 | 209,800 |
| 2022-03-17 | 49,100.00 | 49,500.00 | 47,500.00 | 48,000.00 | 48,000.00 | 364,400 |
| 2022-03-16 | 48,300.00 | 49,100.00 | 48,000.00 | 49,000.00 | 49,000.00 | 123,900 |
| 2022-03-15 | 48,500.00 | 49,500.00 | 48,500.00 | 48,500.00 | 48,500.00 | 207,900 |
| 2022-03-14 | 47,100.00 | 49,500.00 | 46,000.00 | 48,500.00 | 48,500.00 | 174,800 |
| 2022-03-11 | 46,100.00 | 47,600.00 | 44,500.00 | 47,000.00 | 47,000.00 | 158,710 |
| 2022-03-10 | 46,000.00 | 46,600.00 | 45,200.00 | 46,000.00 | 46,000.00 | 87,551 |
| 2022-03-09 | 48,100.00 | 48,100.00 | 46,100.00 | 47,000.00 | 47,000.00 | 183,920 |
| 2022-03-08 | 43,000.00 | 48,500.00 | 42,700.00 | 48,100.00 | 48,100.00 | 223,900 |
| 2022-03-07 | 43,600.00 | 44,700.00 | 42,600.00 | 44,500.00 | 44,500.00 | 205,100 |
| 2022-03-04 | 45,000.00 | 45,000.00 | 43,600.00 | 44,600.00 | 44,600.00 | 111,945 |
| 2022-03-03 | 44,700.00 | 45,000.00 | 41,900.00 | 45,000.00 | 45,000.00 | 51,800 |
| 2022-03-02 | 44,800.00 | 45,000.00 | 41,000.00 | 44,700.00 | 44,700.00 | 144,102 |
| 2022-03-01 | 44,900.00 | 45,000.00 | 42,200.00 | 44,800.00 | 44,800.00 | 192,000 |
| 2022-02-28 | 44,800.00 | 45,900.00 | 44,800.00 | 44,800.00 | 44,800.00 | 141,300 |
| 2022-02-25 | 41,500.00 | 44,400.00 | 41,500.00 | 44,000.00 | 44,000.00 | 153,204 |
| 2022-02-24 | 44,000.00 | 44,900.00 | 41,000.00 | 43,000.00 | 43,000.00 | 178,020 |
| 2022-02-23 | 44,000.00 | 44,000.00 | 42,000.00 | 43,000.00 | 43,000.00 | 253,036 |
| 2022-02-22 | 44,000.00 | 45,000.00 | 43,000.00 | 43,000.00 | 43,000.00 | 110,300 |
| 2022-02-21 | 42,700.00 | 47,000.00 | 41,600.00 | 44,100.00 | 44,100.00 | 112,820 |
| 2022-02-18 | 42,900.00 | 43,200.00 | 42,700.00 | 42,800.00 | 42,800.00 | 46,900 |
| 2022-02-17 | 42,000.00 | 43,000.00 | 40,000.00 | 42,800.00 | 42,800.00 | 70,700 |
| 2022-02-16 | 43,000.00 | 43,000.00 | 41,500.00 | 43,000.00 | 43,000.00 | 109,300 |
| 2022-02-15 | 42,900.00 | 43,000.00 | 41,000.00 | 43,000.00 | 43,000.00 | 123,710 |
| 2022-02-14 | 43,500.00 | 43,800.00 | 42,800.00 | 42,800.00 | 42,800.00 | 125,100 |
| 2022-02-11 | 43,800.00 | 43,900.00 | 42,800.00 | 43,800.00 | 43,800.00 | 207,600 |
| 2022-02-10 | 43,500.00 | 43,900.00 | 43,000.00 | 43,900.00 | 43,900.00 | 178,145 |
| 2022-02-09 | 43,500.00 | 43,600.00 | 42,900.00 | 43,600.00 | 43,600.00 | 108,640 |
| 2022-02-08 | 42,800.00 | 44,000.00 | 42,500.00 | 43,600.00 | 43,600.00 | 176,420 |
| 2022-02-07 | 42,600.00 | 42,700.00 | 40,000.00 | 42,700.00 | 42,700.00 | 225,545 |
| 2022-01-28 | 40,000.00 | 40,500.00 | 38,700.00 | 38,900.00 | 38,900.00 | 130,300 |
| 2022-01-27 | 40,500.00 | 43,000.00 | 39,500.00 | 40,500.00 | 40,500.00 | 172,600 |
| 2022-01-26 | 40,000.00 | 44,000.00 | 38,200.00 | 40,500.00 | 40,500.00 | 163,601 |
| 2022-01-25 | 41,900.00 | 42,600.00 | 37,800.00 | 40,200.00 | 40,200.00 | 22,256 |
| 2022-01-24 | 41,900.00 | 46,000.00 | 41,900.00 | 41,900.00 | 41,900.00 | 38,300 |
| 2022-01-21 | 34,300.00 | 41,900.00 | 34,300.00 | 41,900.00 | 41,900.00 | 5,241,166 |
| 2022-01-20 | 38,100.00 | 38,100.00 | 38,100.00 | 38,100.00 | 38,100.00 | 21,700 |
| 2022-01-19 | 42,300.00 | 51,000.00 | 42,300.00 | 42,300.00 | 42,300.00 | 13,100 |
| 2022-01-18 | 42,200.00 | 47,000.00 | 42,200.00 | 47,000.00 | 47,000.00 | 25,500 |
| 2022-01-17 | 48,500.00 | 48,500.00 | 46,800.00 | 46,800.00 | 46,800.00 | 54,200 |
| 2022-01-14 | 51,700.00 | 52,000.00 | 47,400.00 | 51,900.00 | 51,900.00 | 30,900 |
| 2022-01-13 | 54,700.00 | 54,700.00 | 51,000.00 | 52,000.00 | 52,000.00 | 40,100 |
| 2022-01-12 | 53,000.00 | 55,000.00 | 48,500.00 | 54,800.00 | 54,800.00 | 41,710 |
| 2022-01-11 | 50,000.00 | 50,000.00 | 47,400.00 | 50,000.00 | 50,000.00 | 29,714 |
| 2022-01-10 | 44,000.00 | 47,800.00 | 43,600.00 | 47,500.00 | 47,500.00 | 23,700 |
| 2022-01-07 | 40,000.00 | 43,500.00 | 39,600.00 | 43,500.00 | 43,500.00 | 68,012 |
| 2022-01-06 | 39,500.00 | 39,600.00 | 38,800.00 | 39,600.00 | 39,600.00 | 26,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.